Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $151.57 as of 8/7/2026 9:05:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 100.00 | 103.90 | 101.95 | 70.60 | 0.00 | 0.00% | 2.04 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 55.00 | 95.15 | 98.90 | 97.03 | 95.03 | +19.26 | +25.42% | 1.76 | 2 | 238 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 60.00 | 90.00 | 93.95 | 91.98 | 73.30 | 0.00 | 0.00% | 1.53 | 0 | 56 | 1.92 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 65.00 | 85.15 | 87.90 | 86.53 | 54.62 | 0.00 | 0.00% | 1.33 | 0 | 155 | 1.51 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 70.00 | 80.15 | 84.05 | 82.10 | 81.95 | +5.45 | +7.13% | 1.17 | 3 | 68 | 1.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 75.00 | 75.30 | 78.45 | 76.88 | 48.87 | 0.00 | 0.00% | 1.03 | 0 | 41 | 1.34 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 80.00 | 70.85 | 73.45 | 72.15 | 66.52 | 0.00 | 0.00% | 0.90 | 0 | 1,586 | 1.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 85.00 | 65.90 | 69.10 | 67.50 | 67.78 | +9.88 | +17.07% | 0.79 | 47 | 132 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 90.00 | 60.95 | 63.85 | 62.40 | 59.00 | +3.70 | +6.70% | 0.69 | 1 | 557 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 95.00 | 56.00 | 58.65 | 57.33 | 54.76 | +4.76 | +9.52% | 0.60 | 3 | 289 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 100.00 | 51.15 | 53.05 | 52.10 | 52.10 | +4.10 | +8.55% | 0.52 | 27 | 2,708 | 0.83 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 105.00 | 46.20 | 49.35 | 47.78 | 42.97 | 0.00 | 0.00% | 0.46 | 0 | 915 | 0.93 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 110.00 | 41.35 | 43.45 | 42.40 | 41.12 | +7.22 | +21.30% | 0.39 | 8 | 598 | 0.73 | 0.98 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 36.55 | 39.15 | 37.85 | 38.52 | +5.02 | +14.99% | 0.33 | 7 | 1,516 | 0.73 | 0.96 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 32.05 | 34.50 | 33.28 | 33.25 | +4.70 | +16.47% | 0.28 | 51 | 2,337 | 0.68 | 0.93 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 26.85 | 29.55 | 28.20 | 26.82 | +2.52 | +10.37% | 0.23 | 36 | 2,456 | 0.60 | 0.89 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 23.45 | 24.95 | 24.20 | 24.63 | +3.63 | +17.29% | 0.19 | 81 | 2,734 | 0.50 | 0.85 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 19.45 | 21.60 | 20.53 | 20.65 | +3.15 | +18.00% | 0.15 | 26 | 1,125 | 0.51 | 0.79 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 15.75 | 17.95 | 16.85 | 17.00 | +2.75 | +19.30% | 0.12 | 56 | 47,792 | 0.50 | 0.72 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 12.50 | 14.60 | 13.55 | 12.35 | +1.35 | +12.28% | 0.09 | 134 | 2,623 | 0.48 | 0.64 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 10.45 | 11.25 | 10.85 | 10.82 | +1.81 | +20.09% | 0.07 | 417 | 7,362 | 0.48 | 0.56 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 8.05 | 8.70 | 8.38 | 8.54 | +1.54 | +22.00% | 0.05 | 250 | 1,458 | 0.48 | 0.48 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 6.20 | 7.00 | 6.60 | 6.35 | +1.30 | +25.75% | 0.04 | 389 | 83,589 | 0.48 | 0.40 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 4.60 | 5.10 | 4.85 | 5.00 | +0.83 | +19.91% | 0.03 | 32 | 1,172 | 0.47 | 0.33 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 170.00 | 3.60 | 3.95 | 3.78 | 3.79 | +0.62 | +19.56% | 0.02 | 162 | 946 | 0.48 | 0.27 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 2.58 | 2.95 | 2.77 | 2.85 | +0.56 | +24.46% | 0.02 | 305 | 44,198 | 0.48 | 0.21 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 180.00 | 1.81 | 2.21 | 2.01 | 2.21 | +0.54 | +32.34% | 0.01 | 198 | 647 | 0.48 | 0.16 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 185.00 | 1.30 | 1.80 | 1.55 | 1.51 | +0.19 | +14.40% | 0.01 | 13 | 665 | 0.48 | 0.13 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 190.00 | 1.05 | 1.21 | 1.13 | 1.12 | +0.05 | +4.68% | 0.01 | 51 | 1,527 | 0.49 | 0.09 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 195.00 | 0.75 | 0.90 | 0.83 | 0.84 | -0.01 | -1.18% | 0.00 | 61 | 82,745 | 0.49 | 0.07 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 200.00 | 0.39 | 0.69 | 0.54 | 0.62 | -0.05 | -7.47% | 0.00 | 55 | 699 | 0.48 | 0.05 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 210.00 | 0.19 | 0.60 | 0.40 | 0.47 | +0.09 | +23.69% | 0.00 | 2 | 395 | 0.51 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 220.00 | 0.08 | 0.41 | 0.25 | 0.22 | -0.25 | -53.20% | 0.00 | 7 | 993 | 0.52 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 230.00 | 0.01 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.53 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 8/7/2026 3:59:58 PM EST |
| 240.00 | 0.03 | 1.80 | 0.92 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 0.10 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.14 | -93.34% | 0.01 | 1 | 65 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 55.00 | 0.01 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,360 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 60.00 | 0.01 | 0.31 | 0.16 | 0.03 | -0.12 | -80.00% | 0.00 | 13 | 92 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 65.00 | 0.01 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 21 | 1,492 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 70.00 | 0.01 | 0.27 | 0.14 | 0.04 | +0.02 | +100.00% | 0.00 | 24 | 593 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.44 | 0.22 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 2,780 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 80.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 936 | 1,423 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 85.00 | 0.01 | 0.44 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 115 | 649 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 90.00 | 0.01 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 31 | 9,192 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 95.00 | 0.06 | 0.18 | 0.12 | 0.06 | -0.08 | -57.15% | 0.00 | 32 | 810 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 100.00 | 0.13 | 0.20 | 0.17 | 0.20 | -0.02 | -9.10% | 0.00 | 113 | 6,547 | 0.59 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 105.00 | 0.15 | 0.58 | 0.37 | 0.33 | -0.03 | -8.34% | 0.00 | 35 | 1,744 | 0.59 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 110.00 | 0.30 | 0.37 | 0.34 | 0.49 | -0.11 | -18.34% | 0.00 | 88 | 3,226 | 0.53 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 0.17 | 0.62 | 0.40 | 0.51 | -0.49 | -49.00% | 0.00 | 41 | 1,240 | 0.47 | -0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 0.75 | 1.22 | 0.99 | 0.94 | -0.44 | -31.89% | 0.01 | 89 | 1,552 | 0.52 | -0.07 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 1.26 | 1.38 | 1.32 | 1.29 | -1.03 | -44.40% | 0.01 | 269 | 3,101 | 0.49 | -0.11 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 1.91 | 2.25 | 2.08 | 2.09 | -1.06 | -33.66% | 0.02 | 228 | 2,422 | 0.48 | -0.15 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 2.95 | 3.30 | 3.13 | 3.09 | -1.21 | -28.14% | 0.02 | 595 | 1,082 | 0.48 | -0.21 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 4.15 | 4.85 | 4.50 | 4.50 | -1.99 | -30.67% | 0.03 | 341 | 553 | 0.47 | -0.28 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 6.10 | 6.45 | 6.28 | 6.27 | -2.13 | -25.36% | 0.04 | 376 | 850 | 0.47 | -0.36 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 8.00 | 9.40 | 8.70 | 8.70 | -2.90 | -25.00% | 0.06 | 112 | 550 | 0.47 | -0.44 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 10.00 | 12.25 | 11.13 | 11.60 | -3.65 | -23.94% | 0.07 | 6 | 652 | 0.46 | -0.52 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 13.30 | 15.30 | 14.30 | 14.40 | -4.35 | -23.20% | 0.09 | 2 | 152 | 0.46 | -0.60 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 16.30 | 18.80 | 17.55 | 18.15 | -5.52 | -23.33% | 0.11 | 1 | 41 | 0.45 | -0.67 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 170.00 | 20.40 | 22.65 | 21.53 | 22.00 | -4.20 | -16.04% | 0.13 | 1 | 95 | 0.46 | -0.73 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 24.40 | 26.75 | 25.58 | % | 0.15 | 0 | 17 | 0.46 | -0.79 | 0.01 | -0.09 | 8/7/2026 3:59:58 PM EST | |||
| 180.00 | 28.40 | 31.05 | 29.73 | 66.55 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.43 | -0.84 | 0.01 | -0.07 | 4/9/2026 | 8/7/2026 3:59:58 PM EST |
| 185.00 | 33.10 | 35.55 | 34.33 | 64.50 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.42 | -0.87 | 0.01 | -0.06 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 190.00 | 37.35 | 40.20 | 38.78 | % | 0.20 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 195.00 | 41.95 | 45.40 | 43.68 | 50.95 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.67 | -0.93 | 0.01 | -0.04 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 200.00 | 47.50 | 49.75 | 48.63 | 54.20 | 0.00 | 0.00% | 0.24 | 0 | 79 | 0.66 | -0.95 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 210.00 | 56.40 | 60.05 | 58.23 | 86.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 220.00 | 66.40 | 70.20 | 68.30 | % | 0.31 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 230.00 | 76.35 | 79.55 | 77.95 | % | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 240.00 | 86.35 | 90.05 | 88.20 | 96.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 250.00 | 96.35 | 99.55 | 97.95 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 260.00 | 106.35 | 110.05 | 108.20 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |